Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,361.00
-19.00 (-0.26%)
Jul 21, 2026, 5:24 PM IDT
TLV:FRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,391.00 | 7,391.00 | 6,700.00 | 6,822.00 | 6,822.00 | -7.56% | 237 |
| Jul 20, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 7,380.00 | 7,380.00 | - | 1 |
| Jul 16, 2026 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | - | 8 |
| Jul 15, 2026 | 7,391.00 | 7,391.00 | 7,379.00 | 7,380.00 | 7,380.00 | 6.68% | 182 |
| Jul 14, 2026 | 6,920.00 | 6,900.00 | 6,900.00 | 6,918.00 | 6,918.00 | -0.03% | 3 |
| Jul 13, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 6,920.00 | 6,920.00 | 0.25% | 1 |
| Jul 10, 2026 | 7,390.00 | 7,391.00 | 7,390.00 | 6,903.00 | 6,903.00 | 0.55% | 2 |
| Jul 9, 2026 | 6,648.00 | 7,355.00 | 6,800.00 | 6,865.00 | 6,865.00 | 3.26% | 4,574 |
| Jul 8, 2026 | 7,191.00 | 6,799.00 | 6,555.00 | 6,648.00 | 6,648.00 | -7.55% | 2,294 |
| Jul 7, 2026 | 7,203.00 | 7,300.00 | 7,183.00 | 7,191.00 | 7,191.00 | -0.17% | 520 |
| Jul 6, 2026 | 7,204.00 | 7,204.00 | 7,190.00 | 7,203.00 | 7,203.00 | -0.01% | 300 |
| Jul 1, 2026 | 7,206.00 | 7,205.00 | 7,050.00 | 7,204.00 | 7,204.00 | -0.03% | 279 |
| Jun 29, 2026 | 7,287.00 | 6,559.00 | 6,559.00 | 7,206.00 | 7,206.00 | -1.11% | 3 |
| Jun 24, 2026 | 7,300.00 | 6,940.00 | 6,940.00 | 7,287.00 | 7,287.00 | -0.18% | 1 |
| Jun 17, 2026 | 7,293.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.10% | 395 |
| Jun 16, 2026 | 7,300.00 | 7,368.00 | 7,269.00 | 7,293.00 | 7,293.00 | -0.10% | 5,303 |
| Jun 15, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 192 |
| Jun 11, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 573 |
| Jun 9, 2026 | 7,300.00 | 7,300.00 | 7,299.00 | 7,300.00 | 7,300.00 | - | 744 |
| Jun 8, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 31 |
| Jun 5, 2026 | 7,272.00 | 7,308.00 | 7,289.00 | 7,300.00 | 7,300.00 | 0.39% | 1,775 |
| Jun 4, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 13 |
| Jun 3, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 1 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,272.00 | 7,272.00 | -0.22% | 5 |
| May 29, 2026 | 7,323.00 | 7,199.00 | 7,199.00 | 7,288.00 | 7,288.00 | -0.48% | 8 |
| May 28, 2026 | 7,092.00 | 7,554.00 | 7,554.00 | 7,323.00 | 7,323.00 | 3.26% | 14 |
| May 27, 2026 | 7,454.00 | 7,454.00 | 7,100.00 | 7,184.00 | 7,092.00 | 1.24% | 1,596 |
| May 26, 2026 | 7,099.00 | 7,020.00 | 7,020.00 | 7,096.00 | 7,005.13 | -0.04% | 1 |
| May 25, 2026 | 7,228.00 | 7,117.00 | 7,017.00 | 7,099.00 | 7,008.09 | -1.78% | 1,270 |
| May 20, 2026 | 6,880.00 | 7,250.00 | 6,878.00 | 7,228.00 | 7,135.44 | 5.06% | 822 |
| May 19, 2026 | 6,878.00 | 6,886.00 | 6,540.00 | 6,880.00 | 6,791.89 | 0.03% | 889 |
| May 18, 2026 | 6,891.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,789.92 | -0.19% | 88 |
| May 14, 2026 | 6,889.00 | 7,202.00 | 6,888.00 | 6,891.00 | 6,802.75 | 0.03% | 491 |
| May 13, 2026 | 6,889.00 | 6,889.00 | 6,889.00 | 6,889.00 | 6,800.78 | - | 6 |
| May 12, 2026 | 6,734.00 | 7,198.00 | 7,198.00 | 6,889.00 | 6,800.78 | 2.30% | 10 |
| May 11, 2026 | 6,733.00 | 7,198.00 | 6,732.00 | 6,734.00 | 6,647.76 | 0.01% | 303 |
| May 8, 2026 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,646.78 | - | 1 |
| May 7, 2026 | 6,574.00 | 6,736.00 | 6,666.00 | 6,733.00 | 6,646.78 | 2.42% | 41 |
| May 6, 2026 | 7,083.00 | 6,833.00 | 6,565.00 | 6,574.00 | 6,489.81 | -7.19% | 427 |
| May 5, 2026 | 7,198.00 | 7,126.00 | 6,838.00 | 7,083.00 | 6,992.29 | -1.60% | 16 |
| May 4, 2026 | 7,198.00 | 7,204.00 | 6,609.00 | 7,198.00 | 7,105.82 | -0.04% | 405 |
| May 1, 2026 | 6,611.00 | 7,204.00 | 7,198.00 | 7,201.00 | 7,108.78 | 8.92% | 249 |
| Apr 30, 2026 | 6,425.00 | 7,412.00 | 6,138.00 | 6,611.00 | 6,526.34 | 7.32% | 376 |
| Apr 29, 2026 | 6,393.00 | 6,360.00 | 6,153.00 | 6,160.00 | 6,081.11 | -3.64% | 280 |
| Apr 27, 2026 | 6,425.00 | 6,425.00 | 6,425.00 | 6,393.00 | 6,311.13 | 1.17% | 21 |
| Apr 24, 2026 | 6,380.00 | 6,325.00 | 6,313.00 | 6,319.00 | 6,238.08 | -0.96% | 83 |
| Apr 23, 2026 | 6,439.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,298.30 | -0.92% | 50 |
| Apr 20, 2026 | 6,568.00 | 6,568.00 | 6,568.00 | 6,439.00 | 6,356.54 | 0.06% | 1 |
| Apr 16, 2026 | 6,244.00 | 7,170.00 | 6,244.00 | 6,435.00 | 6,352.59 | 3.06% | 427 |
| Apr 15, 2026 | 7,150.00 | 6,500.00 | 6,177.00 | 6,244.00 | 6,164.04 | -12.67% | 393 |